Wienerberger AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	27.080	27.620	27.080	27.580	25.112	181,280
2023-06-27	26.740	27.240	26.720	27.240	24.803	237,741
2023-06-26	27.000	27.020	26.260	26.940	24.529	384,858
2023-06-23	26.740	26.980	26.600	26.700	24.311	140,238
2023-06-22	27.100	27.100	26.740	26.940	24.529	138,319
2023-06-21	27.320	27.600	27.160	27.260	24.821	131,647
2023-06-20	28.180	28.180	27.460	27.560	25.094	136,761
2023-06-19	28.360	28.360	27.860	28.020	25.513	101,422
2023-06-16	28.440	28.440	27.860	28.260	25.731	496,686
2023-06-15	28.500	28.620	28.160	28.520	25.968	140,945
2023-06-14	28.500	28.780	28.340	28.700	26.132	183,974
2023-06-13	28.340	28.480	28.120	28.360	25.822	184,882
2023-06-12	28.000	28.360	28.000	28.220	25.695	296,629
2023-06-09	28.000	28.020	27.700	27.980	25.476	117,243
2023-06-08	27.800	28.000	27.560	28.000	25.495	215,358
2023-06-07	27.220	27.660	27.100	27.560	25.094	150,469
2023-06-06	27.240	27.500	27.160	27.400	24.948	209,051
2023-06-05	27.020	27.620	27.020	27.400	24.948	206,540
2023-06-02	26.740	27.320	26.740	27.320	24.875	294,055
2023-06-01	26.360	26.860	26.300	26.720	24.329	298,837
2023-05-31	26.180	26.840	26.000	26.440	24.074	492,517
2023-05-30	26.600	27.160	26.600	26.640	24.256	164,040
2023-05-29	26.660	27.080	26.500	26.860	24.457	441,462
2023-05-26	26.280	26.660	26.020	26.320	23.965	137,676
2023-05-25	26.500	26.820	26.140	26.380	24.019	216,196
2023-05-24	26.800	27.040	26.660	26.660	24.274	228,244
2023-05-23	26.560	27.340	26.560	27.180	24.748	134,734
2023-05-22	27.000	27.460	26.000	27.280	24.839	195,151
2023-05-19	27.400	27.660	27.320	27.320	24.875	149,806
2023-05-18	27.700	27.700	27.220	27.340	24.894	104,691
2023-05-17	27.520	27.720	27.300	27.300	24.857	206,261
2023-05-16	27.700	27.980	27.700	27.760	25.276	170,005
2023-05-15	27.520	27.780	27.440	27.760	25.276	163,886
2023-05-12	27.640	27.920	27.400	27.680	25.203	192,277
2023-05-11	27.960	28.080	27.540	27.620	25.149	254,959
2023-05-10	27.700	27.860	27.400	27.720	25.240	333,704
2023-05-09	27.300	27.660	27.260	27.560	25.094	248,910
2023-05-08	27.900	28.320	27.660	28.300	24.948	219,365
2023-05-05	27.300	27.980	27.300	27.980	24.666	278,223
2023-05-04	27.400	27.600	27.260	27.480	24.225	121,616
2023-05-03	27.120	27.500	27.120	27.320	24.084	135,128
2023-05-02	27.480	27.740	27.220	27.280	24.049	249,481
2023-04-28	26.920	27.360	26.820	27.300	24.067	218,806
2023-04-27	26.620	27.120	26.620	26.920	23.732	193,528
2023-04-26	26.740	27.040	26.600	26.840	23.661	219,844
2023-04-25	26.720	27.020	26.380	27.000	23.802	232,304
2023-04-24	27.240	27.240	26.760	27.000	23.802	138,585
2023-04-21	26.900	27.080	26.600	26.980	23.785	667,038
2023-04-20	27.340	27.340	26.900	27.040	23.837	226,033
2023-04-19	27.040	27.260	26.660	27.180	23.961	208,953
2023-04-18	26.780	27.280	26.780	27.160	23.943	280,963
2023-04-17	26.680	27.260	26.660	26.940	23.749	202,543
2023-04-14	26.160	26.720	26.100	26.640	23.485	327,546
2023-04-13	26.200	26.240	25.960	26.080	22.991	231,261
2023-04-12	25.900	26.160	25.580	25.980	22.903	301,288
2023-04-11	25.600	26.000	25.560	25.600	22.568	320,858
2023-04-06	25.320	25.720	25.280	25.360	22.356	219,339
2023-04-05	26.240	26.400	25.280	25.300	22.304	391,986
2023-04-04	26.640	26.720	26.380	26.420	23.291	299,009
2023-04-03	26.920	26.920	26.340	26.600	23.450	197,244

← NewerPage 15 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.9500 EUR
2025-05-21	0.9500 EUR
2024-05-10	0.9000 EUR
2023-05-09	0.9000 EUR
2022-05-05	0.7500 EUR
2021-05-06	0.6000 EUR
2020-10-28	0.6000 EUR
2020-05-07	0.6000 EUR
2019-05-08	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.